La bourse ferme dans 1 h 48 min
CAC 40
7 618,81 +47,24 (+0,62 %) Euro Stoxx 50
4 903,51 +23,09 (+0,47 %) Dow Jones
38 934,03 +155,93 (+0,40 %) EUR/USD
1,0739 +0,0003 (+0,03 %) Gold future
2 335,30 +6,30 (+0,27 %) Bitcoin EUR
60 220,48 -649,02 (-1,07 %)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250117C00025000 | 2024-05-29 9:58AM EDT | 25.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ARM250117C00027500 | 2024-04-22 3:01PM EDT | 27.50 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM250117C00030000 | 2024-03-12 1:02PM EDT | 30.00 | 98.38 | 100.35 | 104.40 | 0.00 | - | 2 | 156 | 0.00% |
| ARM250117C00032500 | 2023-10-04 11:04AM EDT | 32.50 | 23.00 | 23.60 | 23.85 | 0.00 | - | 2 | 59 | 0.00% |
| ARM250117C00035000 | 2024-06-10 10:09AM EDT | 35.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| ARM250117C00037500 | 2024-02-13 11:00AM EDT | 37.50 | 92.00 | 93.00 | 96.70 | 0.00 | - | 1 | 48 | 0.00% |
| ARM250117C00040000 | 2024-06-14 10:35AM EDT | 40.00 | 124.15 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| ARM250117C00042500 | 2024-02-26 11:58AM EDT | 42.50 | 107.50 | 84.55 | 86.20 | 0.00 | - | 1 | 35 | 0.00% |
| ARM250117C00045000 | 2024-06-14 9:31AM EDT | 45.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| ARM250117C00047500 | 2024-03-06 10:53AM EDT | 47.50 | 95.00 | 77.65 | 80.30 | 0.00 | - | 1 | 82 | 0.00% |
| ARM250117C00050000 | 2024-06-14 9:52AM EDT | 50.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 0.00% |
| ARM250117C00052500 | 2024-06-14 3:57PM EDT | 52.50 | 107.53 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ARM250117C00055000 | 2024-06-12 1:55PM EDT | 55.00 | 102.56 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 0.00% |
| ARM250117C00057500 | 2024-05-16 3:36PM EDT | 57.50 | 60.06 | 102.45 | 104.20 | 0.00 | - | 5 | 121 | 0.00% |
| ARM250117C00060000 | 2024-06-14 12:12PM EDT | 60.00 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 0.00% |
| ARM250117C00062500 | 2024-06-10 3:46PM EDT | 62.50 | 80.45 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 0.00% |
| ARM250117C00065000 | 2024-06-17 9:41AM EDT | 65.00 | 99.23 | 0.00 | 0.00 | 0.00 | - | 10 | 617 | 0.00% |
| ARM250117C00067500 | 2024-05-08 11:11AM EDT | 67.50 | 46.65 | 71.65 | 73.70 | 0.00 | - | 11 | 83 | 0.00% |
| ARM250117C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 95.34 | 0.00 | 0.00 | 0.00 | - | 22 | 1,278 | 0.00% |
| ARM250117C00072500 | 2024-06-14 9:47AM EDT | 72.50 | 94.16 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| ARM250117C00075000 | 2024-06-14 1:27PM EDT | 75.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,809 | 0.00% |
| ARM250117C00077500 | 2024-06-17 11:14AM EDT | 77.50 | 84.15 | 0.00 | 0.00 | 0.00 | - | 4 | 403 | 0.00% |
| ARM250117C00080000 | 2024-06-17 1:54PM EDT | 80.00 | 85.13 | 0.00 | 0.00 | 0.00 | - | 20 | 1,908 | 0.00% |
| ARM250117C00082500 | 2024-06-10 10:12AM EDT | 82.50 | 62.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARM250117C00085000 | 2024-06-17 11:34AM EDT | 85.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 0.00% |
| ARM250117C00087500 | 2024-06-07 9:57AM EDT | 87.50 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ARM250117C00090000 | 2024-06-17 3:47PM EDT | 90.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 32 | 1,376 | 0.00% |
| ARM250117C00092500 | 2024-06-17 3:10PM EDT | 92.50 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ARM250117C00095000 | 2024-06-14 11:10AM EDT | 95.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 2 | 683 | 0.00% |
| ARM250117C00097500 | 2024-06-17 3:11PM EDT | 97.50 | 72.85 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 0.00% |
| ARM250117C00100000 | 2024-06-17 3:19PM EDT | 100.00 | 70.88 | 0.00 | 0.00 | 0.00 | - | 18 | 1,042 | 0.00% |
| ARM250117C00105000 | 2024-06-17 3:30PM EDT | 105.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 19 | 840 | 0.00% |
| ARM250117C00110000 | 2024-06-17 11:28AM EDT | 110.00 | 61.04 | 0.00 | 0.00 | 0.00 | - | 23 | 1,034 | 0.00% |
| ARM250117C00115000 | 2024-06-17 1:06PM EDT | 115.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 0.00% |
| ARM250117C00120000 | 2024-06-17 3:58PM EDT | 120.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 44 | 1,409 | 0.00% |
| ARM250117C00125000 | 2024-06-17 3:43PM EDT | 125.00 | 54.44 | 0.00 | 0.00 | 0.00 | - | 12 | 703 | 0.00% |
| ARM250117C00130000 | 2024-06-17 3:53PM EDT | 130.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 24 | 1,146 | 0.00% |
| ARM250117C00135000 | 2024-06-17 11:56AM EDT | 135.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 16 | 905 | 0.00% |
| ARM250117C00140000 | 2024-06-17 2:52PM EDT | 140.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 58 | 2,055 | 0.00% |
| ARM250117C00145000 | 2024-06-17 3:59PM EDT | 145.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 133 | 2,125 | 0.00% |
| ARM250117C00150000 | 2024-06-17 3:51PM EDT | 150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 178 | 4,616 | 0.00% |
| ARM250117C00155000 | 2024-06-17 3:26PM EDT | 155.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 207 | 3,929 | 0.00% |
| ARM250117C00160000 | 2024-06-17 3:50PM EDT | 160.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 86 | 1,538 | 0.00% |
| ARM250117C00165000 | 2024-06-17 3:56PM EDT | 165.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 40 | 338 | 0.39% |
| ARM250117C00170000 | 2024-06-17 3:46PM EDT | 170.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 127 | 832 | 1.56% |
| ARM250117C00175000 | 2024-06-17 12:40PM EDT | 175.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 3.13% |
| ARM250117C00180000 | 2024-06-17 3:57PM EDT | 180.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 53 | 574 | 3.13% |
| ARM250117C00185000 | 2024-06-14 2:30PM EDT | 185.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 250 | 3.13% |
| ARM250117C00190000 | 2024-06-17 3:53PM EDT | 190.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 6 | 383 | 3.13% |
| ARM250117C00195000 | 2024-06-14 1:06PM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 6.25% |
| ARM250117C00200000 | 2024-06-17 3:57PM EDT | 200.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 66 | 1,719 | 6.25% |
| ARM250117C00210000 | 2024-06-17 2:45PM EDT | 210.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 21 | 686 | 6.25% |
| ARM250117C00220000 | 2024-06-17 3:41PM EDT | 220.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 84 | 1,031 | 6.25% |
| ARM250117C00230000 | 2024-06-17 12:19PM EDT | 230.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| ARM250117C00240000 | 2024-06-17 2:54PM EDT | 240.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,025 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250117P00025000 | 2024-06-07 12:08PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 50.00% |
| ARM250117P00027500 | 2024-06-03 9:42AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 50.00% |
| ARM250117P00030000 | 2024-06-05 10:42AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 658 | 50.00% |
| ARM250117P00032500 | 2024-06-17 10:58AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| ARM250117P00035000 | 2024-06-12 10:20AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 592 | 50.00% |
| ARM250117P00037500 | 2024-05-03 9:49AM EDT | 37.50 | 0.40 | 0.08 | 0.50 | 0.00 | - | 1 | 72 | 89.26% |
| ARM250117P00040000 | 2024-06-11 12:31PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 50.00% |
| ARM250117P00042500 | 2024-06-12 12:39PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 25.00% |
| ARM250117P00045000 | 2024-06-12 11:29AM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 25.00% |
| ARM250117P00047500 | 2024-05-22 10:38AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 385 | 25.00% |
| ARM250117P00050000 | 2024-06-17 3:35PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 117 | 1,571 | 25.00% |
| ARM250117P00052500 | 2024-06-17 11:32AM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 307 | 25.00% |
| ARM250117P00055000 | 2024-06-17 3:19PM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 3,329 | 25.00% |
| ARM250117P00057500 | 2024-06-17 3:19PM EDT | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 25.00% |
| ARM250117P00060000 | 2024-06-13 11:25AM EDT | 60.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3,684 | 25.00% |
| ARM250117P00062500 | 2024-06-12 1:36PM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 819 | 25.00% |
| ARM250117P00065000 | 2024-06-14 10:32AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,330 | 25.00% |
| ARM250117P00067500 | 2024-06-14 11:40AM EDT | 67.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 889 | 25.00% |
| ARM250117P00070000 | 2024-06-17 3:48PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 1,149 | 25.00% |
| ARM250117P00072500 | 2024-06-17 10:13AM EDT | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,247 | 25.00% |
| ARM250117P00075000 | 2024-06-17 3:17PM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 101 | 4,127 | 25.00% |
| ARM250117P00077500 | 2024-06-14 10:35AM EDT | 77.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,187 | 25.00% |
| ARM250117P00080000 | 2024-06-17 3:07PM EDT | 80.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6,624 | 25.00% |
| ARM250117P00082500 | 2024-06-17 2:26PM EDT | 82.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| ARM250117P00085000 | 2024-06-17 3:31PM EDT | 85.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 4,858 | 12.50% |
| ARM250117P00087500 | 2024-06-17 11:47AM EDT | 87.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 12.50% |
| ARM250117P00090000 | 2024-06-17 3:51PM EDT | 90.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 28 | 2,394 | 12.50% |
| ARM250117P00092500 | 2024-06-14 3:20PM EDT | 92.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 21 | 84 | 12.50% |
| ARM250117P00095000 | 2024-06-17 2:13PM EDT | 95.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 46 | 1,293 | 12.50% |
| ARM250117P00097500 | 2024-06-17 2:43PM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 12.50% |
| ARM250117P00100000 | 2024-06-17 3:53PM EDT | 100.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 8 | 3,012 | 12.50% |
| ARM250117P00105000 | 2024-06-17 3:14PM EDT | 105.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 50 | 754 | 12.50% |
| ARM250117P00110000 | 2024-06-17 3:34PM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 165 | 2,409 | 12.50% |
| ARM250117P00115000 | 2024-06-17 2:43PM EDT | 115.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 28 | 2,414 | 12.50% |
| ARM250117P00120000 | 2024-06-17 3:51PM EDT | 120.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 227 | 847 | 6.25% |
| ARM250117P00125000 | 2024-06-17 3:59PM EDT | 125.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,736 | 6.25% |
| ARM250117P00130000 | 2024-06-17 2:56PM EDT | 130.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 16 | 734 | 6.25% |
| ARM250117P00135000 | 2024-06-17 2:37PM EDT | 135.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 9 | 229 | 6.25% |
| ARM250117P00140000 | 2024-06-17 12:48PM EDT | 140.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 7 | 489 | 3.13% |
| ARM250117P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 3.13% |
| ARM250117P00150000 | 2024-06-17 12:48PM EDT | 150.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 3.13% |
| ARM250117P00155000 | 2024-06-17 2:24PM EDT | 155.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 931 | 938 | 1.56% |
| ARM250117P00160000 | 2024-06-17 3:50PM EDT | 160.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 25 | 968 | 0.39% |
| ARM250117P00165000 | 2024-06-17 2:49PM EDT | 165.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 13 | 281 | 0.00% |
| ARM250117P00170000 | 2024-06-17 3:33PM EDT | 170.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 0.00% |
| ARM250117P00175000 | 2024-06-14 3:47PM EDT | 175.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 160 | 223 | 0.00% |
| ARM250117P00180000 | 2024-06-17 1:34PM EDT | 180.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 102 | 387 | 0.00% |
| ARM250117P00185000 | 2024-06-17 11:30AM EDT | 185.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 17 | 171 | 0.00% |
| ARM250117P00190000 | 2024-06-14 3:06PM EDT | 190.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ARM250117P00195000 | 2024-06-14 3:11PM EDT | 195.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ARM250117P00200000 | 2024-06-17 11:30AM EDT | 200.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| ARM250117P00210000 | 2024-05-30 1:15PM EDT | 210.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| ARM250117P00220000 | 2024-06-14 1:37PM EDT | 220.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ARM250117P00230000 | 2024-06-17 12:05PM EDT | 230.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ARM250117P00240000 | 2024-06-14 11:47AM EDT | 240.00 | 93.84 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
